Dark

XLF20261218P51
XLF Dec 18 2026 51.00 Put (XLF261218P00051000)
option OPRA

EOD

Oct 1, 2026

0.8400+35.484%(+0.2200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8000	0.8800	0.8000	0.8400	+35.484%	3	13,152	0.000%
2026-09-30	0.6000	0.6200	0.6000	0.6200	-1.587%	3	13,153	+35.484%
2026-09-29	0.6400	0.6400	0.6200	0.6300	-3.077%	14	13,155	+33.333%
2026-09-28	0.5600	0.6500	0.5600	0.6500	+25.000%	7	13,152	+29.231%
2026-09-25	0.5500	0.5500	0.5200	0.5200	-3.704%	22	13,146	+61.538%
2026-09-24	0.5500	0.5600	0.5400	0.5400	-3.571%	67	13,145	+55.556%
2026-09-23	0.5300	0.5600	0.5300	0.5600	+16.667%	1,008	13,140	+50.000%
2026-09-22	0.5500	0.5700	0.4800	0.4800	+23.077%	1,272	12,418	+75.000%
2026-09-21	0.3900	0.3900	0.3900	0.3900	-9.302%	19	11,313	+115.385%
2026-09-18	0.4900	0.5000	0.4300	0.4300	-10.417%	183	11,314	+95.349%
2026-09-17	0.4900	0.5100	0.4800	0.4800	+11.628%	11	11,243	+75.000%
2026-09-15	0.4000	0.4500	0.4000	0.4300	0.000%	253	11,241	+95.349%
2026-09-14	0.3900	0.4400	0.3800	0.4300	+4.878%	328	11,376	+95.349%
2026-09-11	0.4200	0.4200	0.4100	0.4100	-12.766%	2	11,292	+104.878%
2026-09-10	0.4700	0.4700	0.4700	0.4700	+46.875%	27	11,293	+78.723%
2026-09-03	0.3200	0.3200	0.3200	0.3200	-17.949%	22	11,295	+162.500%
2026-09-02	0.3900	0.3900	0.3900	0.3900	-4.878%	11	11,276	+115.385%
2026-09-01	0.4100	0.4100	0.4100	0.4100	+17.143%	1	11,277	+104.878%
2026-08-28	0.3500	0.3500	0.3500	0.3500	-12.500%	1	11,277	+140.000%
2026-08-26	0.4300	0.4300	0.4000	0.4000	0.000%	129	11,281	+110.000%
2026-08-24	0.4000	0.4000	0.4000	0.4000	-6.977%	1	11,166	+110.000%
2026-08-21	0.4300	0.4300	0.4300	0.4300	-4.444%	1	11,166	+95.349%
2026-08-20	0.4800	0.4900	0.4500	0.4500	+2.273%	227	11,166	+86.667%
2026-08-19	0.4400	0.4400	0.4400	0.4400	-2.222%	1	11,044	+90.909%
2026-08-18	0.4500	0.4500	0.4500	0.4500	+7.143%	1	11,044	+86.667%
2026-08-17	0.4300	0.4400	0.4200	0.4200	-2.326%	5	11,045	+100.000%
2026-08-14	0.4700	0.4700	0.4300	0.4300	-2.273%	2	11,047	+95.349%
2026-08-13	0.4400	0.4400	0.4400	0.4400	-2.222%	1	11,047	+90.909%
2026-08-12	0.4900	0.4900	0.4500	0.4500	0.000%	3	11,046	+86.667%
2026-08-11	0.4800	0.4800	0.4500	0.4500	-6.250%	22	11,048	+86.667%
2026-08-10	0.4800	0.4800	0.4800	0.4800	-12.727%	1	11,039	+75.000%
2026-08-07	0.5500	0.5500	0.5500	0.5500	+3.774%	1	11,040	+52.727%
2026-08-06	0.5300	0.5300	0.5300	0.5300	+6.000%	1	11,039	+58.491%
2026-08-05	0.5000	0.5000	0.5000	0.5000	-5.660%	1	11,039	+68.000%
2026-08-04	0.5500	0.5500	0.5300	0.5300	-10.169%	8	11,039	+58.491%
2026-08-03	0.5900	0.5900	0.5900	0.5900	-9.231%	1	11,038	+42.373%
2026-07-31	0.6600	0.6800	0.6500	0.6500	-10.959%	5	11,039	+29.231%
2026-07-30	0.7400	0.8000	0.7300	0.7300	+2.817%	7	11,042	+15.068%
2026-07-29	0.7000	0.7100	0.6800	0.7100	+10.938%	15	11,038	+18.310%
2026-07-28	0.6900	0.6900	0.6400	0.6400	-28.889%	27	11,050	+31.250%
2026-07-23	0.9000	0.9000	0.9000	0.9000	+11.111%	2	11,058	-6.667%
2026-07-22	0.8300	0.8300	0.8100	0.8100	-2.410%	12	11,058	+3.704%
2026-07-21	0.8400	0.8600	0.8300	0.8300	-6.742%	101	11,047	+1.205%
2026-07-20	0.8900	0.8900	0.8900	0.8900	+2.299%	1	11,148	-5.618%
2026-07-17	0.8700	0.8700	0.8700	0.8700	+12.987%	2	11,147	-3.448%
2026-07-16	0.7700	0.7700	0.7700	0.7700	-4.938%	1	11,147	+9.091%
2026-07-15	0.8100	0.8100	0.8100	0.8100	-6.897%	1	11,147	+3.704%
2026-07-14	0.8300	0.8700	0.8300	0.8700	-7.447%	17	11,148	-3.448%
2026-07-13	0.9400	0.9400	0.9400	0.9400	0.000%	1	11,147	-10.638%
2026-07-10	0.9400	0.9400	0.9400	0.9400	-9.615%	1	11,148	-10.638%
2026-07-08	1.0400	1.0600	1.0300	1.0400	+20.930%	11	11,148	-19.231%
2026-07-07	0.8300	0.8600	0.8300	0.8600	-1.149%	3	11,148	-2.326%
2026-07-06	0.8700	0.8700	0.8700	0.8700	-13.000%	1	11,147	-3.448%
2026-07-02	0.9500	1.0000	0.9400	1.0000	-7.407%	34	11,150	-16.000%
2026-07-01	1.2300	1.2300	1.0800	1.0800	-16.923%	19	11,150	-22.222%
2026-06-26	1.3000	1.3000	1.3000	1.3000	-5.797%	1	11,150	-35.385%
2026-06-25	1.2200	1.3800	1.1800	1.3800	-0.719%	27	11,149	-39.130%
2026-06-24	1.4000	1.4100	1.3900	1.3900	+0.725%	232	11,145	-39.568%
2026-06-23	1.3700	1.3800	1.3400	1.3800	+4.545%	21	10,993	-39.130%
2026-06-22	1.3200	1.3200	1.3200	1.3200	-5.714%	100	10,987	-36.364%
2026-06-18	1.4000	1.4000	1.4000	1.4000	+6.870%	1	10,885	-40.000%
2026-06-17	1.3100	1.3100	1.3100	1.3100	-7.092%	1	10,885	-35.878%
2026-06-16	1.4100	1.4100	1.4100	1.4100	-3.425%	2	10,885	-40.426%
2026-06-15	1.5200	1.5500	1.4600	1.4600	-11.515%	404	10,655	-42.466%
2026-06-12	1.5900	1.7200	1.5900	1.6500	-21.429%	58	10,655	-49.091%
2026-06-11	2.0600	2.1000	2.0600	2.1000	+5.000%	107	10,655	-60.000%
2026-06-10	1.9700	2.0000	1.9700	2.0000	-2.913%	109	10,662	-58.000%
2026-06-09	2.0600	2.0600	2.0600	2.0600	+0.980%	6	10,748	-59.223%
2026-06-08	2.0000	2.1000	2.0000	2.0400	+0.990%	106	10,754	-58.824%
2026-06-05	2.0400	2.1100	2.0200	2.0200	-5.607%	427	10,782	-58.416%
2026-06-04	2.1000	2.1400	2.0900	2.1400	-20.741%	2,035	10,630	-60.748%
2026-06-03	2.7000	2.7100	2.6400	2.7000	+13.924%	48	10,638	-68.889%
2026-06-02	2.3700	2.3700	2.3700	2.3700	0.000%	13	10,615	-64.557%
2026-06-01	2.4200	2.4200	2.3700	2.3700	+5.333%	34	10,609	-64.557%
2026-05-27	2.2500	2.2500	2.2500	2.2500	+4.167%	1	10,575	-62.667%
2026-05-22	2.1600	2.1600	2.1600	2.1600	-9.244%	60	10,574	-61.111%
2026-05-20	2.3800	2.3800	2.3800	2.3800	-0.418%	4	10,514	-64.706%
2026-05-19	2.3200	2.3900	2.3200	2.3900	+0.844%	46	10,512	-64.854%
2026-05-18	2.4300	2.4400	2.3700	2.3700	-8.846%	374	10,512	-64.557%
2026-05-15	2.5500	2.6000	2.5400	2.6000	+1.167%	59	10,512	-67.692%
2026-05-14	2.5700	2.5700	2.5700	2.5700	-3.019%	8	10,187	-67.315%
2026-05-13	2.6500	2.6500	2.6500	2.6500	-1.852%	1	10,045	-68.302%
2026-05-12	2.6700	2.7000	2.6700	2.7000	+3.846%	165	10,045	-68.889%
2026-05-08	2.5900	2.6000	2.5900	2.6000	+4.000%	3	10,045	-67.692%
2026-05-07	2.5000	2.5000	2.5000	2.5000	+5.485%	2	10,043	-66.400%
2026-05-06	2.3400	2.3700	2.3400	2.3700	-6.693%	24	10,043	-64.557%
2026-05-05	2.5400	2.5400	2.5400	2.5400	+1.600%	5	10,043	-66.929%
2026-05-04	2.4300	2.5300	2.4300	2.5000	+6.838%	749	10,043	-66.400%
2026-04-30	2.4400	2.4400	2.3400	2.3400	-8.594%	4	10,337	-64.103%
2026-04-29	2.5400	2.5700	2.5200	2.5600	+2.400%	292	10,339	-67.188%
2026-04-28	2.4800	2.5000	2.4700	2.5000	-2.344%	23	10,359	-66.400%
2026-04-27	2.5600	2.5600	2.5600	2.5600	-9.220%	1	10,341	-67.188%
2026-04-23	2.5500	2.8200	2.5500	2.8200	+16.529%	8	10,341	-70.213%
2026-04-21	2.4200	2.4200	2.4200	2.4200	+2.110%	5	10,329	-65.289%
2026-04-20	2.4100	2.4100	2.3700	2.3700	+0.851%	10	10,329	-64.557%
2026-04-17	2.3300	2.3500	2.2900	2.3500	-8.560%	21	10,319	-64.255%
2026-04-16	2.5700	2.5700	2.5300	2.5700	+4.472%	6	10,320	-67.315%
2026-04-15	2.5300	2.5300	2.4500	2.4600	-8.209%	4	10,317	-65.854%
2026-04-14	2.6900	2.6900	2.6200	2.6800	-3.943%	275	10,315	-68.657%
2026-04-13	2.7900	2.7900	2.7900	2.7900	-5.102%	1	10,243	-69.892%
2026-04-09	2.9400	2.9400	2.9400	2.9400	-5.161%	2	10,243	-71.429%
2026-04-08	3.1000	3.1000	3.1000	3.1000	-18.206%	1,375	10,243	-72.903%
2026-04-06	3.8100	3.8100	3.7900	3.7900	-5.250%	8	10,243	-77.836%
2026-04-02	4.0000	4.0000	4.0000	4.0000	-7.621%	1,375	8,866	-79.000%
2026-03-31	4.3300	4.3300	4.3300	4.3300	+12.468%	7	8,866	-80.600%
2026-03-25	3.7000	3.8500	3.7000	3.8500	-10.047%	31	8,866	-78.182%
2026-03-20	4.2800	4.2800	4.2800	4.2800	-5.310%	3	8,866	-80.374%
2026-03-19	4.5200	4.5200	4.5200	4.5200	+22.162%	4	8,866	-81.416%
2026-03-17	3.7000	3.7000	3.7000	3.7000	-3.896%	7	8,868	-77.297%
2026-03-11	3.8500	3.8500	3.8500	3.8500	+6.944%	5	8,868	-78.182%
2026-03-10	3.7400	3.7400	3.6000	3.6000	-11.111%	2	8,868	-76.667%
2026-03-09	4.0000	4.0500	4.0000	4.0500	+5.195%	3	8,869	-79.259%
2026-03-06	3.8500	3.8500	3.8500	3.8500	+22.222%	6	8,872	-78.182%
2026-03-05	3.1500	3.1500	3.1500	3.1500	-1.563%	1	8,872	-73.333%
2026-03-04	3.3000	3.3000	3.2000	3.2000	-17.313%	6	8,871	-73.750%
2026-03-03	3.8700	3.8700	3.8700	3.8700	+17.273%	1	8,869	-78.295%
2026-03-02	3.3000	3.3000	3.3000	3.3000	-7.042%	12	8,868	-74.545%
2026-02-27	3.4600	3.5500	3.4600	3.5500	0.000%	3	8,868	-76.338%
2026-02-24	3.5500	3.5500	3.5500	3.5500	+1.429%	2	8,866	-76.338%
2026-02-23	3.2300	3.6000	3.2300	3.5000	+20.690%	13	8,866	-76.000%
2026-02-17	2.9000	2.9000	2.9000	2.9000	-7.643%	1	8,866	-71.034%
2026-02-13	3.1400	3.1400	3.1400	3.1400	-3.385%	7	8,866	-73.248%
2026-02-12	3.2500	3.2500	3.2500	3.2500	+20.370%	1	8,866	-74.154%
2026-02-04	2.3900	2.7000	2.3400	2.7000	+7.143%	161	8,866	-68.889%
2026-02-03	2.2900	2.5400	2.2900	2.5200	+2.439%	158	8,866	-66.667%
2026-01-29	2.4600	2.4600	2.4600	2.4600	-3.150%	131	8,866	-65.854%
2026-01-27	2.5400	2.5400	2.5400	2.5400	+4.527%	15	8,866	-66.929%
2026-01-21	2.4300	2.4300	2.4300	2.4300	+9.955%	5	8,866	-65.432%
2026-01-07	2.2100	2.2100	2.2100	2.2100	+2.791%	1	8,866	-61.991%
2025-12-30	2.1500	2.1500	2.1500	2.1500	+6.436%	5	8,866	-60.930%
2025-12-29	2.0100	2.0200	2.0100	2.0200	+2.538%	14	8,866	-58.416%
2025-12-26	1.9700	1.9700	1.9700	1.9700	+2.073%	20	8,866	-57.360%
2025-12-24	1.9000	1.9300	1.8900	1.9300	-4.926%	5	8,866	-56.477%
2025-12-22	2.0200	2.0400	2.0200	2.0300	-9.375%	25	8,866	-58.621%
2025-12-19	2.2400	2.2400	2.2400	2.2400	-2.183%	1	8,866	-62.500%
2025-12-16	2.2900	2.2900	2.2900	2.2900	+2.232%	1	8,865	-63.319%
2025-12-11	2.2800	2.2900	2.2200	2.2400	-15.152%	14	8,865	-62.500%
2025-12-09	2.6100	2.6400	2.6100	2.6400	+0.380%	4	8,865	-68.182%
2025-12-03	2.6300	2.6300	2.6300	2.6300	-7.067%	4	8,865	-68.061%
2025-12-01	2.8300	2.8300	2.8300	2.8300	+5.993%	1	8,865	-70.318%
2025-11-26	2.6800	2.6800	2.6700	2.6700	-9.184%	4	8,865	-68.539%
2025-11-25	2.9400	2.9400	2.9400	2.9400	-13.529%	5	8,865	-71.429%
2025-11-20	3.0500	3.4000	3.0500	3.4000	0.000%	6	8,865	-75.294%
2025-11-18	3.5900	3.5900	3.4000	3.4000	+6.250%	4	8,865	-75.294%
2025-11-17	3.2000	3.2000	3.2000	3.2000	+11.888%	5	8,865	-73.750%
2025-11-13	2.8600	2.8600	2.8600	2.8600	-9.494%	1	8,865	-70.629%
2025-11-03	3.1800	3.1800	3.1300	3.1600	+12.857%	20	8,865	-73.418%
2025-10-24	2.8000	2.8000	2.8000	2.8000	-4.110%	1	8,865	-70.000%
2025-10-21	2.9200	2.9200	2.9200	2.9200	-1.351%	2	8,865	-71.233%
2025-10-20	2.9600	2.9600	2.9600	2.9600	-22.105%	1	8,863	-71.622%
2025-10-16	3.7500	3.8000	3.7500	3.8000	+21.019%	15	8,862	-77.895%
2025-10-13	3.1400	3.1400	3.1400	3.1400	+7.534%	1	8,862	-73.248%
2025-10-09	2.9200	2.9200	2.9200	2.9200	+7.749%	8	8,861	-71.233%
2025-10-07	2.7300	2.7300	2.7100	2.7100	-0.368%	4	8,854	-69.004%
2025-10-06	2.7200	2.7200	2.7200	2.7200	+1.873%	2	8,854	-69.118%
2025-09-26	2.6700	2.6700	2.6700	2.6700	-0.743%	1	8,852	-68.539%
2025-09-12	2.6900	2.6900	2.6900	2.6900	-16.975%	2	8,852	-68.773%
2025-08-06	3.2400	3.2400	3.2400	3.2400	+8.000%	1,500	8,852	-74.074%
2025-07-29	3.0000	3.0000	3.0000	3.0000	-4.153%	128	10,352	-72.000%
2025-07-18	3.1300	3.1300	3.1300	3.1300	-14.714%	1	10,352	-73.163%
2025-06-10	3.6700	3.6700	3.6700	3.6700	-3.675%	3	10,352	-77.112%
2025-06-04	3.8100	3.8100	3.8100	3.8100	-4.030%	3	10,352	-77.953%
2025-05-28	3.9700	3.9700	3.9700	3.9700	+1.795%	2,000	10,352	-78.841%
2025-05-27	3.9800	3.9900	3.4600	3.9000	-8.235%	1,795	8,352	-78.462%
2025-05-21	4.1500	4.2500	4.1500	4.2500	-18.269%	4	6,621	-80.235%
2025-05-01	5.3500	5.3500	5.2000	5.2000	-6.306%	58	6,620	-83.846%
2025-04-30	5.5500	5.5500	5.5500	5.5500	+4.717%	11	6,616	-84.865%
2025-04-29	5.3000	5.3000	5.3000	5.3000	-5.357%	14	6,616	-84.151%
2025-04-28	5.4500	5.6000	5.4000	5.6000	-1.754%	20	6,616	-85.000%
2025-04-23	5.5000	5.7500	5.4000	5.7000	-38.776%	284	6,612	-85.263%
2025-04-07	9.3100	9.3100	9.3100	9.3100	+104.615%	1	6,622	-90.977%
2025-04-01	4.7000	4.7000	4.4500	4.5500	0.000%	56	6,622	-81.538%
2025-03-31	4.6000	4.6000	4.5500	4.5500	-14.953%	12	6,620	-81.538%
2025-03-13	5.3500	5.3500	5.3500	5.3500	-3.604%	6,250	370	-84.299%
2025-03-12	5.5500	5.5500	5.5500	5.5500	+44.156%	10	370	-84.865%
2025-01-22	3.8500	3.8500	3.8500	3.8500	-9.412%	359	360	-78.182%
2024-11-15	4.2500	4.2500	4.2500	4.2500	-19.048%	2	7	-80.235%
2024-10-30	5.2500	5.2500	5.2500	5.2500	-0.943%	1	7	-84.000%
2024-10-22	5.3000	5.3000	5.3000	5.3000	+6.000%	1	7	-84.151%
2024-10-17	5.0000	5.0000	5.0000	5.0000	-7.407%	1	8	-83.200%
2024-10-14	5.4000	5.4000	5.4000	5.4000	-3.571%	1	9	-84.444%
2024-10-11	5.6000	5.6000	5.6000	5.6000	-18.248%	2	10	-85.000%
2024-09-25	6.8500	6.8500	6.8500	6.8500	+2.239%	1	11	-87.737%
2024-09-24	6.7000	6.7000	6.7000	6.7000	+1.515%	1	10	-87.463%
2024-09-20	6.6000	6.6000	6.6000	6.6000	0.000%	2	9	-87.273%
2024-09-04	6.6000	6.6000	6.6000	6.6000	-12.583%	2	8	-87.273%
2024-08-21	7.5500	7.5500	7.5500	7.5500	+3.709%	3	6	-88.874%
2024-08-19	7.2800	7.2800	7.2800	7.2800	-2.674%	1	3	-88.462%
2024-07-18	7.4800	7.4800	7.4800	7.4800	-25.941%	1	2	-88.770%
2024-06-26	10.1000	10.1000	10.1000	10.1000	0.000%	1	1	-91.683%

.dark-mode .sD7vh6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sD7vh6{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218P51XLF Dec 18 2026 51.00 Put (XLF261218P00051000)option OPRA

XLF20261218P51
XLF Dec 18 2026 51.00 Put (XLF261218P00051000)
option OPRA